Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolv Technologies Hldgs Inc (NQ: EVLV )

4.125 +0.185 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.430 2.430 2.140 2.270 870,515 -0.17(-6.97%)
Aug 30, 2022 2.800 2.800 2.395 2.440 621,373 -0.27(-9.96%)
Aug 29, 2022 2.640 2.760 2.610 2.710 187,886 +0.00(+0.00%)
Aug 26, 2022 2.700 2.720 2.580 2.710 755,398 -0.16(-5.57%)
Aug 25, 2022 2.840 2.940 2.835 2.870 377,538 +0.07(+2.50%)
Aug 24, 2022 2.850 2.880 2.750 2.800 287,644 -0.02(-0.71%)
Aug 23, 2022 2.890 2.948 2.810 2.820 268,726 -0.05(-1.74%)
Aug 22, 2022 3.050 3.050 2.850 2.870 445,093 -0.20(-6.51%)
Aug 19, 2022 3.060 3.115 2.980 3.070 390,238 -0.06(-1.92%)
Aug 18, 2022 3.040 3.240 2.990 3.130 433,388 +0.05(+1.62%)
Aug 17, 2022 3.150 3.270 3.050 3.080 762,081 -0.19(-5.81%)
Aug 16, 2022 3.280 3.330 3.128 3.270 675,294 -0.01(-0.30%)
Aug 15, 2022 3.320 3.420 3.190 3.280 1,309,349 -0.15(-4.37%)
Aug 12, 2022 3.200 3.710 3.160 3.430 1,266,252 +0.27(+8.54%)
Aug 11, 2022 3.150 3.220 2.880 3.160 1,391,506 +0.16(+5.33%)
Aug 10, 2022 2.800 3.040 2.800 3.000 508,485 +0.24(+8.70%)
Aug 09, 2022 2.960 2.960 2.690 2.760 524,286 -0.18(-6.12%)
Aug 08, 2022 3.230 3.240 2.930 2.940 675,597 -0.30(-9.26%)
Aug 05, 2022 3.240 3.350 3.110 3.240 309,790 -0.04(-1.22%)
Aug 04, 2022 3.210 3.290 3.060 3.280 421,158 +0.07(+2.18%)
Aug 03, 2022 2.980 3.250 2.980 3.210 587,439 +0.25(+8.45%)
Aug 02, 2022 2.920 3.040 2.910 2.960 368,605 +0.04(+1.37%)
Aug 01, 2022 2.700 2.940 2.600 2.920 398,251 +0.23(+8.55%)
Jul 29, 2022 2.650 2.710 2.610 2.690 272,576 +0.05(+1.89%)
Jul 28, 2022 2.550 2.700 2.535 2.640 269,974 +0.12(+4.76%)
Jul 27, 2022 2.600 2.690 2.500 2.520 333,392 -0.12(-4.55%)
Jul 26, 2022 2.730 2.730 2.595 2.640 200,440 -0.12(-4.35%)
Jul 25, 2022 2.650 2.785 2.590 2.760 312,090 +0.12(+4.55%)
Jul 22, 2022 2.740 2.790 2.610 2.640 392,701 -0.05(-1.86%)
Jul 21, 2022 2.700 2.700 2.530 2.690 226,186 +0.04(+1.51%)
Jul 20, 2022 2.460 2.700 2.460 2.650 440,149 +0.14(+5.58%)
Jul 19, 2022 2.450 2.550 2.410 2.510 472,374 +0.11(+4.58%)
Jul 18, 2022 2.650 2.650 2.390 2.400 447,857 -0.15(-5.88%)
Jul 15, 2022 2.620 2.620 2.400 2.550 360,681 +0.02(+0.79%)
Jul 14, 2022 2.530 2.540 2.430 2.530 166,929 +0.01(+0.40%)
Jul 13, 2022 2.610 2.640 2.510 2.520 239,593 -0.08(-3.08%)
Jul 12, 2022 2.600 2.770 2.560 2.600 337,638 +0.05(+1.96%)
Jul 11, 2022 2.700 2.723 2.540 2.550 342,246 -0.18(-6.59%)
Jul 08, 2022 2.780 2.830 2.670 2.730 260,464 -0.07(-2.50%)
Jul 07, 2022 2.800 2.920 2.720 2.800 408,337 -0.01(-0.36%)
Jul 06, 2022 2.700 2.850 2.630 2.810 371,457 +0.10(+3.69%)
Jul 05, 2022 2.510 2.720 2.450 2.710 405,492 +0.14(+5.45%)
Jul 01, 2022 2.630 2.650 2.510 2.570 272,819 -0.09(-3.38%)
Jun 30, 2022 2.540 2.660 2.480 2.660 513,947 +0.04(+1.53%)
Jun 29, 2022 2.680 2.710 2.370 2.620 1,122,579 -0.09(-3.32%)
Jun 28, 2022 2.930 3.040 2.670 2.710 719,784 -0.23(-7.82%)
Jun 27, 2022 3.190 3.220 2.655 2.940 1,383,835 -0.24(-7.55%)
Jun 24, 2022 3.490 3.490 2.925 3.180 10,107,344 -0.28(-8.09%)
Jun 23, 2022 3.350 3.510 3.270 3.460 870,197 +0.14(+4.22%)
Jun 22, 2022 3.380 3.410 3.140 3.320 859,397 -0.06(-1.78%)
Jun 21, 2022 3.350 3.680 3.310 3.380 1,478,391 +0.08(+2.42%)
Jun 17, 2022 3.150 3.390 3.050 3.300 864,314 +0.17(+5.43%)
Jun 16, 2022 3.200 3.320 3.050 3.130 643,346 -0.16(-4.86%)
Jun 15, 2022 3.140 3.370 3.120 3.290 552,825 +0.17(+5.45%)
Jun 14, 2022 2.740 3.215 2.710 3.120 713,111 +0.35(+12.64%)
Jun 13, 2022 2.840 2.900 2.745 2.770 406,314 -0.17(-5.78%)
Jun 10, 2022 3.190 3.193 2.920 2.940 368,983 -0.20(-6.37%)
Jun 09, 2022 3.240 3.310 3.059 3.140 632,683 -0.12(-3.68%)
Jun 08, 2022 3.140 3.510 3.120 3.260 945,320 +0.12(+3.82%)
Jun 07, 2022 2.700 3.150 2.620 3.140 897,203 +0.39(+14.18%)
Jun 06, 2022 3.540 3.600 2.662 2.750 1,223,992 -0.72(-20.75%)
Jun 03, 2022 3.500 3.649 3.130 3.470 7,633,147 -0.09(-2.53%)
Jun 02, 2022 3.240 3.620 3.170 3.560 740,782 +0.29(+8.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.